FirstradeのOption Chainから5円幅で取得しています。
すべての価格データが欲しい方はお問い合わせください。
終値
287.81ドル
2019-05-17 call
| strike |
last |
changes |
volume |
| 292.5 |
0.01 |
-0.01 |
4746 |
| 292 |
0.02 |
0 |
29388 |
| 291.5 |
0.04 |
0.02 |
6115 |
| 291 |
0.06 |
0.03 |
24668 |
| 290.5 |
0.1 |
0.05 |
11396 |
| 290 |
0.16 |
0.07 |
65485 |
| 289.5 |
0.23 |
0.11 |
22630 |
| 289 |
0.39 |
0.21 |
91529 |
| 288.5 |
0.57 |
0.32 |
37326 |
| 288 |
0.79 |
0.43 |
68213 |
| 287.5 |
1.08 |
0.59 |
16966 |
| 287 |
1.36 |
0.7 |
27223 |
| 286.5 |
1.73 |
0.87 |
8591 |
| 286 |
2.11 |
1.02 |
20836 |
| 285.5 |
2.46 |
1.1 |
5383 |
| 285 |
2.96 |
1.31 |
11303 |
| 284.5 |
3.4 |
1.45 |
1978 |
| 284 |
3.65 |
1.32 |
3500 |
| 283.5 |
4.02 |
1.39 |
633 |
| 283 |
4.75 |
1.7 |
2840 |
2019-05-17 put
| strike |
last |
changes |
volume |
| 292.5 |
4.24 |
-2.58 |
7 |
| 292 |
4.62 |
-2.14 |
664 |
| 291.5 |
4.04 |
-1.85 |
394 |
| 291 |
3.44 |
-2.2 |
4085 |
| 290.5 |
3.02 |
-2.09 |
1105 |
| 290 |
2.44 |
-2.36 |
13064 |
| 289.5 |
2.1 |
-1.78 |
5569 |
| 289 |
1.67 |
-2.37 |
30508 |
| 288.5 |
1.38 |
-2.07 |
30177 |
| 288 |
1.08 |
-2.03 |
93823 |
| 287.5 |
0.86 |
-1.99 |
41655 |
| 287 |
0.69 |
-1.63 |
62309 |
| 286.5 |
0.6 |
-1.4 |
18145 |
| 286 |
0.45 |
-1.31 |
58128 |
| 285.5 |
0.36 |
-1.15 |
15271 |
| 285 |
0.3 |
-1.01 |
56374 |
| 284.5 |
0.23 |
-0.89 |
8781 |
| 284 |
0.18 |
-0.8 |
48340 |
| 283.5 |
0.15 |
-0.67 |
9191 |
| 283 |
0.11 |
-0.59 |
37052 |
2019-05-20 call
| strike |
last |
changes |
volume |
| 292 |
0.1 |
0.06 |
4627 |
| 291 |
0.23 |
0.14 |
4714 |
| 290 |
0.45 |
0.26 |
13757 |
| 289 |
0.79 |
0.44 |
11469 |
| 288 |
1.24 |
0.62 |
12445 |
| 287 |
1.84 |
0.85 |
6607 |
| 286 |
2.54 |
1.06 |
2930 |
| 285 |
3.17 |
1.12 |
2018 |
| 284 |
4.09 |
1.44 |
745 |
| 283 |
5.05 |
1.78 |
1063 |
2019-05-20 put
| strike |
last |
changes |
volume |
| 292 |
4.66 |
-1.77 |
161 |
| 291 |
3.53 |
-2.47 |
847 |
| 290 |
2.74 |
-2.16 |
2099 |
| 289 |
2.11 |
-1.81 |
3732 |
| 288 |
1.55 |
-1.77 |
14535 |
| 287 |
1.18 |
-1.51 |
16249 |
| 286 |
0.89 |
-1.25 |
10630 |
| 285 |
0.66 |
-1.13 |
15465 |
| 284 |
0.48 |
-0.87 |
4438 |
| 283 |
0.36 |
-0.7 |
5492 |
2019-05-22 call
| strike |
last |
changes |
volume |
| 292 |
0.31 |
0.17 |
4338 |
| 291 |
0.53 |
0.28 |
2401 |
| 290 |
0.86 |
0.47 |
4530 |
| 289 |
1.24 |
0.59 |
9596 |
| 288 |
1.81 |
0.79 |
5818 |
| 287 |
2.39 |
0.94 |
6204 |
| 286 |
2.9 |
0.93 |
1961 |
| 285 |
3.87 |
1.42 |
954 |
| 284 |
4.41 |
1.25 |
501 |
| 283 |
5.37 |
1.42 |
2445 |
2019-05-22 put
| strike |
last |
changes |
volume |
| 292 |
3.99 |
-2.77 |
128 |
| 291 |
3.79 |
-1.96 |
718 |
| 290 |
3.11 |
-1.63 |
1532 |
| 289 |
2.56 |
-1.66 |
3338 |
| 288 |
2.03 |
-1.74 |
6338 |
| 287 |
1.71 |
-1.49 |
5130 |
| 286 |
1.41 |
-1.16 |
8510 |
| 285 |
1.07 |
-1.09 |
3537 |
| 284 |
0.89 |
-0.96 |
2643 |
| 283 |
0.71 |
-0.81 |
1825 |
2019-05-24 call
| strike |
last |
changes |
volume |
| 292.5 |
0.45 |
0.22 |
3068 |
| 292 |
0.57 |
0.28 |
5775 |
| 291 |
0.87 |
0.39 |
8553 |
| 290 |
1.25 |
0.52 |
13533 |
| 289 |
1.71 |
0.67 |
10670 |
| 288 |
2.23 |
0.8 |
10222 |
| 287.5 |
2.51 |
0.88 |
4416 |
| 287 |
2.88 |
0.97 |
5595 |
| 286 |
3.58 |
1.24 |
4100 |
| 285 |
4.26 |
1.19 |
5281 |
| 284 |
5.02 |
1.3 |
1485 |
| 283 |
5.82 |
1.44 |
901 |
2019-05-24 put
| strike |
last |
changes |
volume |
| 292.5 |
5.39 |
-6.29 |
553 |
| 292 |
4.68 |
-2.02 |
948 |
| 291 |
4.06 |
-1.81 |
838 |
| 290 |
3.48 |
-1.88 |
4135 |
| 289 |
2.89 |
-1.79 |
6440 |
| 288 |
2.43 |
-1.58 |
18896 |
| 287.5 |
2.25 |
-1.56 |
8068 |
| 287 |
2.09 |
-1.39 |
8480 |
| 286 |
1.78 |
-1.18 |
5582 |
| 285 |
1.45 |
-1.1 |
9771 |
| 284 |
1.26 |
-1.09 |
12110 |
| 283 |
1.04 |
-0.89 |
5808 |
2019-05-28 call
| strike |
last |
changes |
volume |
| 292 |
0.71 |
0.29 |
692 |
| 291 |
1.04 |
0.4 |
165 |
| 290 |
1.48 |
0.62 |
1001 |
| 289 |
1.97 |
0.76 |
2697 |
| 288 |
2.54 |
0.88 |
1075 |
| 287 |
3.09 |
0.96 |
994 |
| 286 |
3.87 |
1.21 |
604 |
| 285 |
4.51 |
1.24 |
495 |
| 284 |
5.26 |
1.27 |
419 |
| 283 |
6.03 |
1.52 |
172 |
2019-05-28 put
| strike |
last |
changes |
volume |
| 292 |
5.01 |
-1.78 |
252 |
| 291 |
4.36 |
-1.74 |
135 |
| 290 |
3.73 |
-1.39 |
483 |
| 289 |
3.12 |
-1.84 |
792 |
| 288 |
2.67 |
-1.63 |
1694 |
| 287 |
2.28 |
-1.49 |
1813 |
| 286 |
2.04 |
-1.3 |
2215 |
| 285 |
1.69 |
-1.22 |
901 |
| 284 |
1.47 |
-1.13 |
612 |
| 283 |
1.37 |
-0.9 |
1038 |
2019-05-29 call
| strike |
last |
changes |
volume |
| 292 |
0.86 |
0.36 |
157 |
| 291 |
1.12 |
0.41 |
201 |
| 290 |
1.62 |
0.61 |
433 |
| 289 |
2.1 |
0.7 |
191 |
| 288 |
2.65 |
0.81 |
657 |
| 287 |
3.23 |
0.86 |
276 |
| 286 |
3.9 |
1.03 |
608 |
| 285 |
4.7 |
1.26 |
75 |
| 284 |
5.62 |
1.42 |
42 |
| 283 |
6.42 |
1.62 |
41 |
2019-05-29 put
| strike |
last |
changes |
volume |
| 292 |
5.03 |
-1.67 |
137 |
| 291 |
4.27 |
-2.03 |
55 |
| 290 |
3.77 |
-1.77 |
105 |
| 289 |
3.32 |
-1.74 |
1113 |
| 288 |
2.83 |
-1.47 |
1083 |
| 287 |
2.61 |
-1.24 |
435 |
| 286 |
2.18 |
-1.18 |
493 |
| 285 |
2.03 |
-1.07 |
165 |
| 284 |
1.66 |
-1.08 |
78 |
| 283 |
1.45 |
-1 |
244 |
2019-05-31 call
| strike |
last |
changes |
volume |
| 292.5 |
0.89 |
0.3 |
928 |
| 292 |
1.1 |
0.38 |
3204 |
| 291 |
1.51 |
0.56 |
1385 |
| 290 |
1.95 |
0.61 |
7430 |
| 289 |
2.52 |
0.84 |
3347 |
| 288 |
3.14 |
0.9 |
2181 |
| 287.5 |
3.39 |
0.89 |
3456 |
| 287 |
3.74 |
1.09 |
1709 |
| 286 |
4.4 |
1.07 |
1383 |
| 285 |
5.09 |
1.13 |
2112 |
| 284 |
5.89 |
1.46 |
1097 |
| 283 |
6.63 |
1.43 |
449 |
2019-05-31 put
| strike |
last |
changes |
volume |
| 292.5 |
5.91 |
-5.97 |
350 |
| 292 |
5.21 |
-2.19 |
274 |
| 291 |
4.68 |
-1.8 |
325 |
| 290 |
4.1 |
-1.8 |
2572 |
| 289 |
3.6 |
-1.57 |
2007 |
| 288 |
3.19 |
-1.45 |
5599 |
| 287.5 |
2.96 |
-1.49 |
2502 |
| 287 |
2.81 |
-1.43 |
28376 |
| 286 |
2.48 |
-1.22 |
6792 |
| 285 |
2.17 |
-1.27 |
53071 |
| 284 |
1.96 |
-1.02 |
30716 |
| 283 |
1.72 |
-1.04 |
11986 |
2019-06-03 call
| strike |
last |
changes |
volume |
| 292 |
1.27 |
0.46 |
297 |
| 291 |
1.52 |
0.46 |
362 |
| 290 |
2 |
0.55 |
781 |
| 289 |
2.66 |
0.79 |
129 |
| 288 |
3.24 |
0.87 |
256 |
| 287 |
3.8 |
0.66 |
215 |
| 286 |
4.59 |
0.91 |
98 |
| 285 |
4.99 |
0.69 |
50 |
| 284 |
5.96 |
1.19 |
128 |
| 283 |
6.72 |
1.24 |
66 |
2019-06-03 put
| strike |
last |
changes |
volume |
| 292 |
5.39 |
-1.53 |
51 |
| 291 |
4.63 |
-1.87 |
293 |
| 290 |
4.48 |
-1.23 |
258 |
| 289 |
3.72 |
-1.64 |
56 |
| 288 |
3.38 |
-1.52 |
858 |
| 287 |
2.94 |
-1.5 |
165 |
| 286 |
2.63 |
-1.34 |
59 |
| 285 |
2.34 |
-1.24 |
1366 |
| 284 |
2.25 |
-0.83 |
136 |
| 283 |
1.85 |
-1.01 |
334 |
2019-06-05 call
| strike |
last |
changes |
volume |
| 292 |
1.4 |
0.33 |
132 |
| 291 |
1.99 |
0.51 |
71 |
| 290 |
2.3 |
0.65 |
130 |
| 289 |
2.91 |
0.62 |
70 |
| 288 |
3.43 |
0.88 |
324 |
| 287 |
4.02 |
0.62 |
94 |
| 286 |
4.64 |
0.73 |
131 |
| 285 |
5.53 |
1.24 |
65 |
| 284 |
6.04 |
0.86 |
157 |
| 283 |
7 |
1.05 |
68 |
2019-06-05 put
| strike |
last |
changes |
volume |
| 292 |
5.86 |
-1.74 |
73 |
| 291 |
5.12 |
-2.41 |
385 |
| 290 |
4.76 |
-1.29 |
405 |
| 289 |
4.23 |
-1.51 |
516 |
| 288 |
3.84 |
-1.23 |
408 |
| 287 |
3.41 |
-3.22 |
503 |
| 286 |
3.06 |
-0.97 |
180 |
| 285 |
2.62 |
-1.19 |
119 |
| 284 |
2.54 |
-0.96 |
43 |
| 283 |
2.11 |
-0.91 |
91 |
2019-06-07 call
| strike |
last |
changes |
volume |
| 292.5 |
1.47 |
0.43 |
579 |
| 292 |
1.7 |
0.51 |
1457 |
| 291 |
2.21 |
0.67 |
619 |
| 290 |
2.68 |
0.74 |
1036 |
| 289 |
3.2 |
0.63 |
2110 |
| 288 |
3.72 |
0.87 |
341 |
| 287.5 |
4.04 |
0.75 |
247 |
| 287 |
4.48 |
1.09 |
332 |
| 286 |
4.85 |
0.76 |
431 |
| 285 |
5.82 |
1.19 |
386 |
| 284 |
6.43 |
1.2 |
305 |
| 283 |
7 |
1.09 |
120 |
2019-06-07 put
| strike |
last |
changes |
volume |
| 292.5 |
6.32 |
-1.51 |
234 |
| 292 |
6 |
-1.42 |
385 |
| 291 |
5.42 |
-1.46 |
1301 |
| 290 |
4.91 |
-1.37 |
1329 |
| 289 |
4.17 |
-1.5 |
1701 |
| 288 |
4 |
-1.01 |
876 |
| 287.5 |
3.82 |
-1.2 |
1312 |
| 287 |
3.62 |
-1.06 |
1010 |
| 286 |
3.14 |
-1.17 |
950 |
| 285 |
2.92 |
-1.17 |
992 |
| 284 |
2.56 |
-0.99 |
750 |
| 283 |
2.29 |
-0.9 |
208 |
2019-06-10 call
| strike |
last |
changes |
volume |
| 292 |
2.24 |
0.88 |
65 |
| 291 |
2.33 |
0.59 |
62 |
| 290 |
2.79 |
0.64 |
53 |
| 289 |
3.22 |
0.5 |
79 |
| 288 |
3.9 |
0.86 |
118 |
| 287 |
4.8 |
1.15 |
287 |
| 286 |
5.08 |
1.03 |
21 |
| 285 |
6.67 |
1.71 |
3 |
| 284 |
7.22 |
1.86 |
6 |
| 283 |
7.24 |
0.93 |
9 |
2019-06-10 put
| strike |
last |
changes |
volume |
| 292 |
7.36 |
0 |
0 |
| 291 |
7.1 |
0 |
0 |
| 290 |
4.37 |
-1.97 |
12 |
| 289 |
4.56 |
-1.23 |
46 |
| 288 |
3.92 |
-1.62 |
57 |
| 287 |
3.54 |
-1.31 |
86 |
| 286 |
3.21 |
-1.29 |
103 |
| 285 |
3.12 |
-1.02 |
425 |
| 284 |
2.67 |
-1.12 |
110 |
| 283 |
2.57 |
-0.77 |
102 |
2019-06-12 call
| strike |
last |
changes |
volume |
| 292 |
2.05 |
0.5 |
180 |
| 291 |
2.52 |
0.59 |
54 |
| 290 |
3.03 |
0.68 |
62 |
| 289 |
4.12 |
1.18 |
78 |
| 288 |
4.22 |
0.99 |
69 |
| 287 |
4.63 |
0.83 |
41 |
| 286 |
6.15 |
1.68 |
73 |
| 285 |
5.97 |
0.72 |
75 |
| 284 |
7.48 |
1.55 |
28 |
| 283 |
8.35 |
1.86 |
1 |
2019-06-12 put
| strike |
last |
changes |
volume |
| 292 |
6.34 |
-1.1 |
4 |
| 291 |
5.09 |
-2.1 |
53 |
| 290 |
5.02 |
-1.24 |
63 |
| 289 |
4.7 |
-1.6 |
208 |
| 288 |
4.1 |
-1.31 |
239 |
| 287 |
3.88 |
-1.17 |
681 |
| 286 |
3.15 |
-2.09 |
57 |
| 285 |
3.11 |
-1.22 |
278 |
| 284 |
2.6 |
-1.23 |
57 |
| 283 |
2.72 |
-1.15 |
108 |
2019-06-14 call
| strike |
last |
changes |
volume |
| 292.5 |
1.92 |
0.59 |
728 |
| 292 |
2.12 |
0.52 |
521 |
| 291 |
2.59 |
0.4 |
256 |
| 290 |
3.08 |
0.53 |
162 |
| 289 |
4.06 |
1.11 |
181 |
| 288 |
4.2 |
0.74 |
568 |
| 287.5 |
4.84 |
1.04 |
166 |
| 287 |
4.93 |
0.86 |
278 |
| 286 |
5.74 |
1.1 |
509 |
| 285 |
6.17 |
0.91 |
1007 |
| 284 |
7.1 |
1.03 |
224 |
| 283 |
7.67 |
0.89 |
208 |
2019-06-14 put
| strike |
last |
changes |
volume |
| 292.5 |
6.75 |
-1.19 |
113 |
| 292 |
6.18 |
-1.72 |
361 |
| 291 |
5.53 |
-1.69 |
1602 |
| 290 |
5.06 |
-1.56 |
1288 |
| 289 |
4.83 |
-1.3 |
820 |
| 288 |
4.2 |
-1.6 |
2307 |
| 287.5 |
4.05 |
-1.42 |
414 |
| 287 |
3.89 |
-1.38 |
540 |
| 286 |
3.52 |
-1.34 |
1158 |
| 285 |
3.47 |
-1.01 |
850 |
| 284 |
3.13 |
-0.99 |
2599 |
| 283 |
2.94 |
-0.96 |
532 |
2019-06-17 call
| strike |
last |
changes |
volume |
| 292 |
2.32 |
0.56 |
65 |
| 291 |
2.77 |
0.51 |
40 |
| 290 |
3.42 |
0.76 |
79 |
| 289 |
4.12 |
1.05 |
82 |
| 288 |
4.58 |
0.88 |
196 |
| 287 |
5.28 |
1.12 |
103 |
| 286 |
5.94 |
1.14 |
106 |
| 285 |
6.65 |
1.19 |
29 |
| 284 |
8.2 |
2 |
14 |
| 283 |
8.09 |
1.11 |
9 |
2019-06-17 put
| strike |
last |
changes |
volume |
| 292 |
6.19 |
6.19 |
4 |
| 291 |
5.09 |
-3.58 |
1 |
| 290 |
5.38 |
-1.57 |
90 |
| 289 |
4.38 |
4.38 |
6 |
| 288 |
4.36 |
4.36 |
135 |
| 287 |
3.97 |
-3.51 |
42 |
| 286 |
3.63 |
-1.31 |
138 |
| 285 |
3.58 |
-0.99 |
564 |
| 284 |
2.73 |
-1.51 |
6 |
| 283 |
2.75 |
-1.27 |
29 |
2019-06-19 call
| strike |
last |
changes |
volume |
| 292 |
2.88 |
0.8 |
213 |
| 291 |
2.96 |
2.96 |
98 |
| 290 |
3.5 |
0.6 |
246 |
| 289 |
4.75 |
1.36 |
16 |
| 288 |
5.19 |
1.15 |
50 |
| 287 |
5.39 |
0.74 |
3 |
| 286 |
5.3 |
0.22 |
1 |
| 285 |
7.53 |
1.74 |
177 |
| 284 |
8.43 |
1.94 |
28 |
| 283 |
8.62 |
1.44 |
37 |
2019-06-19 put
| strike |
last |
changes |
volume |
| 292 |
6.57 |
-2.53 |
40 |
| 291 |
5.85 |
5.85 |
161 |
| 290 |
5.55 |
-1.5 |
178 |
| 289 |
4.74 |
-2.11 |
155 |
| 288 |
4.72 |
-1.13 |
71 |
| 287 |
4.2 |
-1.38 |
13 |
| 286 |
3.72 |
-1.33 |
9 |
| 285 |
3.48 |
-1.25 |
228 |
| 284 |
3.26 |
-1.33 |
19 |
| 283 |
2.97 |
-1.1 |
46 |
2019-06-21 call
| strike |
last |
changes |
volume |
| 292 |
2.58 |
0.6 |
4229 |
| 291 |
3.13 |
0.73 |
6642 |
| 290 |
3.62 |
0.75 |
23819 |
| 289 |
4.24 |
0.88 |
10892 |
| 288 |
4.83 |
0.94 |
5418 |
| 287 |
5.49 |
1.09 |
8862 |
| 286 |
6.13 |
1.11 |
5171 |
| 285 |
6.9 |
1.14 |
5201 |
| 284 |
7.46 |
1.02 |
686 |
| 283 |
8.33 |
1.15 |
1055 |
2019-06-21 put
| strike |
last |
changes |
volume |
| 292 |
7.2 |
-1.74 |
206 |
| 291 |
6.95 |
-1.6 |
1888 |
| 290 |
6.06 |
-1.74 |
3637 |
| 289 |
5.72 |
-1.51 |
5345 |
| 288 |
5.27 |
-1.44 |
7645 |
| 287 |
4.85 |
-1.59 |
4516 |
| 286 |
4.48 |
-1.37 |
4715 |
| 285 |
4.13 |
-1.3 |
29142 |
| 284 |
3.85 |
-1.22 |
4195 |
| 283 |
3.59 |
-1.12 |
21517 |
2019-06-28 call
| strike |
last |
changes |
volume |
| 292 |
3.1 |
0.76 |
1728 |
| 291 |
3.34 |
0.46 |
856 |
| 290 |
3.99 |
0.82 |
559 |
| 289 |
4.55 |
0.88 |
1500 |
| 288 |
5.2 |
0.92 |
1720 |
| 287 |
5.85 |
0.94 |
1421 |
| 286 |
6.53 |
1.09 |
1106 |
| 285 |
7.15 |
1.12 |
581 |
| 284 |
7.96 |
1.22 |
320 |
| 283 |
8.42 |
0.96 |
101 |
2019-06-28 put
| strike |
last |
changes |
volume |
| 292 |
7.68 |
-2.14 |
158 |
| 291 |
6.92 |
-1.93 |
185 |
| 290 |
6.86 |
-1.43 |
519 |
| 289 |
6.4 |
-1.36 |
1241 |
| 288 |
5.83 |
-1.49 |
1868 |
| 287 |
5.62 |
-1.14 |
1025 |
| 286 |
4.99 |
-1.42 |
676 |
| 285 |
4.8 |
-1.11 |
6302 |
| 284 |
4.41 |
-1.21 |
1182 |
| 283 |
4.11 |
-1.1 |
888 |
2019-07-19 call
| strike |
last |
changes |
volume |
| 292 |
4.11 |
0.78 |
2338 |
| 291 |
4.62 |
0.87 |
3027 |
| 290 |
5.18 |
0.98 |
3543 |
| 289 |
5.72 |
0.98 |
3033 |
| 288 |
6.32 |
1.03 |
2279 |
| 287 |
6.91 |
1.05 |
3216 |
| 286 |
7.57 |
0.97 |
1645 |
| 285 |
8.26 |
1.1 |
1089 |
| 284 |
9.05 |
1.13 |
864 |
| 283 |
9.6 |
1.13 |
311 |
2019-07-19 put
| strike |
last |
changes |
volume |
| 292 |
8.77 |
-1.56 |
264 |
| 291 |
8.13 |
-1.59 |
1081 |
| 290 |
7.78 |
-1.59 |
1085 |
| 289 |
7.33 |
-1.51 |
1048 |
| 288 |
6.86 |
-1.48 |
1110 |
| 287 |
6.46 |
-1.35 |
5503 |
| 286 |
6.13 |
-1.2 |
6338 |
| 285 |
5.78 |
-1.25 |
3421 |
| 284 |
5.45 |
-1.31 |
562 |
| 283 |
5.15 |
-1.22 |
1199 |
2019-08-16 call
| strike |
last |
changes |
volume |
| 292 |
5.7 |
0.68 |
293 |
| 291 |
6.07 |
0.53 |
350 |
| 290 |
6.75 |
0.82 |
719 |
| 289 |
7.33 |
0.69 |
299 |
| 288 |
7.96 |
0.98 |
223 |
| 287 |
8.66 |
1.09 |
431 |
| 286 |
9.14 |
1 |
609 |
| 285 |
9.92 |
1.04 |
1030 |
| 284 |
10.6 |
1.01 |
663 |
| 283 |
11.58 |
1.31 |
459 |
2019-08-16 put
| strike |
last |
changes |
volume |
| 292 |
10.08 |
-1.28 |
322 |
| 291 |
9.59 |
-1.42 |
28 |
| 290 |
8.99 |
-1.23 |
326 |
| 289 |
8.55 |
-1.37 |
356 |
| 288 |
8.07 |
-1.53 |
743 |
| 287 |
7.74 |
-1.4 |
349 |
| 286 |
7.38 |
-1.28 |
256 |
| 285 |
7.09 |
-1.31 |
4758 |
| 284 |
6.72 |
-1.05 |
308 |
| 283 |
6.45 |
-1.04 |
908 |
2019-09-20 call
| strike |
last |
changes |
volume |
| 292 |
7.46 |
0.93 |
181 |
| 291 |
8.02 |
0.87 |
143 |
| 290 |
8.51 |
0.91 |
366 |
| 289 |
8.9 |
0.62 |
37 |
| 288 |
9.75 |
0.99 |
432 |
| 287 |
10.33 |
0.98 |
47 |
| 286 |
11.21 |
1.31 |
84 |
| 285 |
11.82 |
1.35 |
208 |
| 284 |
12.49 |
1.05 |
46 |
| 283 |
12.84 |
1.02 |
17 |
2019-09-20 put
| strike |
last |
changes |
volume |
| 292 |
10.95 |
-1.61 |
466 |
| 291 |
10.75 |
-1.96 |
58 |
| 290 |
10.71 |
-1.22 |
314 |
| 289 |
10.14 |
-1.41 |
2915 |
| 288 |
9.65 |
-1.34 |
2455 |
| 287 |
9.42 |
-1.22 |
125 |
| 286 |
9.03 |
-1.22 |
967 |
| 285 |
8.58 |
-1.24 |
568 |
| 284 |
8.17 |
-1.33 |
224 |
| 283 |
7.96 |
-1.28 |
200 |
2019-09-30 call
| strike |
last |
changes |
volume |
| 292 |
6.02 |
0 |
0 |
| 291 |
7.38 |
0 |
0 |
| 290 |
8.85 |
1.03 |
50 |
| 289 |
9.97 |
2.35 |
5 |
| 288 |
9.76 |
0.97 |
227 |
| 287 |
10.35 |
2.04 |
5 |
| 286 |
11.81 |
1.55 |
10 |
| 285 |
12.35 |
1.37 |
20 |
| 284 |
11.2 |
0 |
0 |
| 283 |
12.01 |
0 |
0 |
2019-09-30 put
| strike |
last |
changes |
volume |
| 292 |
10.99 |
-2.85 |
30 |
| 291 |
12.55 |
0 |
0 |
| 290 |
11 |
-1 |
50 |
| 289 |
10.33 |
-1.82 |
36 |
| 288 |
9.64 |
-1.69 |
161 |
| 287 |
9.41 |
-1.44 |
43 |
| 286 |
8.87 |
-1.57 |
24 |
| 285 |
8.86 |
-1.27 |
79 |
| 284 |
8.34 |
-1.36 |
10 |
| 283 |
8.29 |
-1.71 |
1 |
2019-12-20 call
| strike |
last |
changes |
volume |
| 292 |
10.75 |
0.82 |
18 |
| 291 |
11.82 |
1.48 |
3 |
| 290 |
11.7 |
0.95 |
71 |
| 289 |
12.88 |
2.32 |
25 |
| 288 |
13.24 |
2.01 |
568 |
| 287 |
14.4 |
1.86 |
1 |
| 286 |
14.73 |
1.4 |
19 |
| 285 |
14.89 |
0.93 |
16 |
| 284 |
13.99 |
0 |
0 |
| 283 |
16.35 |
1.25 |
9 |
2019-12-20 put
| strike |
last |
changes |
volume |
| 292 |
14.06 |
-1.49 |
4 |
| 291 |
13.46 |
-3.82 |
57 |
| 290 |
13.47 |
-1.38 |
365 |
| 289 |
12.64 |
-2.26 |
29 |
| 288 |
12.6 |
-1.5 |
64 |
| 287 |
12.44 |
-1.25 |
759 |
| 286 |
11.97 |
-1.48 |
11 |
| 285 |
11.7 |
-1.2 |
73 |
| 284 |
11.34 |
-1.45 |
37 |
| 283 |
10.7 |
-1.72 |
28 |
2019-12-31 call
| strike |
last |
changes |
volume |
| 292 |
11.46 |
1.44 |
2 |
| 291 |
12.12 |
-0.1 |
11 |
| 290 |
12.86 |
1.74 |
26 |
| 289 |
13.36 |
1.59 |
3 |
| 288 |
13.89 |
2.06 |
3 |
| 287 |
13.61 |
1.02 |
10 |
| 286 |
13.21 |
0 |
0 |
| 285 |
15.96 |
2.03 |
1 |
| 284 |
13.2 |
0 |
0 |
| 283 |
15.21 |
0 |
0 |
2019-12-31 put
| strike |
last |
changes |
volume |
| 292 |
16.03 |
0 |
0 |
| 291 |
14.62 |
0 |
0 |
| 290 |
13.32 |
-1.68 |
14 |
| 289 |
12.87 |
-1.13 |
2 |
| 288 |
12.86 |
-1.87 |
28 |
| 287 |
12.24 |
-1.51 |
2 |
| 286 |
13.38 |
0 |
0 |
| 285 |
11.51 |
-1.73 |
204 |
| 284 |
13 |
0 |
0 |
| 283 |
14.21 |
0 |
0 |
2020-01-17 call
| strike |
last |
changes |
volume |
| 292 |
11.57 |
0.95 |
20 |
| 291 |
12.17 |
0.98 |
6 |
| 290 |
12.55 |
1.05 |
663 |
| 289 |
13.16 |
0.9 |
44 |
| 288 |
14.01 |
1.22 |
86 |
| 287 |
14.87 |
1.49 |
15 |
| 286 |
15.86 |
1.76 |
2 |
| 285 |
16.47 |
1.74 |
31 |
| 284 |
16.33 |
1.08 |
2 |
| 283 |
17.83 |
1.63 |
3 |
2020-01-17 put
| strike |
last |
changes |
volume |
| 292 |
19.62 |
0 |
0 |
| 291 |
16.67 |
0 |
0 |
| 290 |
14.19 |
-1.31 |
17 |
| 289 |
13.72 |
-2.77 |
13 |
| 288 |
13.51 |
-1.06 |
58 |
| 287 |
13.32 |
-1.34 |
28 |
| 286 |
13.01 |
-0.99 |
18 |
| 285 |
12.48 |
-1.12 |
63 |
| 284 |
12.15 |
-1.12 |
42 |
| 283 |
11.68 |
-1.27 |
29 |
2020-03-20 call
| strike |
last |
changes |
volume |
| 292 |
11.8 |
0 |
0 |
| 291 |
11.48 |
0 |
0 |
| 290 |
15 |
2.5 |
4 |
| 289 |
15.98 |
3.44 |
1 |
| 288 |
13.09 |
0 |
0 |
| 287 |
16.01 |
2.31 |
1 |
| 286 |
16.42 |
0 |
0 |
| 285 |
18.55 |
2.43 |
2 |
| 284 |
18.71 |
1.47 |
2 |
| 283 |
17.09 |
0 |
0 |
2020-03-20 put
| strike |
last |
changes |
volume |
| 292 |
16.3 |
-1.38 |
1 |
| 291 |
17.95 |
0 |
0 |
| 290 |
15.65 |
-1.83 |
28 |
| 289 |
18.77 |
0 |
0 |
| 288 |
14.75 |
-3.84 |
4 |
| 287 |
15.2 |
-3.8 |
2 |
| 286 |
15.64 |
0 |
0 |
| 285 |
15.4 |
0 |
0 |
| 284 |
15.39 |
0 |
0 |
| 283 |
16.3 |
0 |
0 |
2020-03-31 call
| strike |
last |
changes |
volume |
| 292 |
14.86 |
0 |
0 |
| 291 |
17.3 |
0 |
0 |
| 290 |
12.42 |
0 |
0 |
| 289 |
19.63 |
0 |
0 |
| 288 |
18.23 |
0 |
0 |
| 287 |
14.94 |
0 |
0 |
| 286 |
18.33 |
0 |
0 |
| 285 |
14.89 |
0 |
0 |
| 284 |
22.84 |
0 |
0 |
| 283 |
0 |
0 |
0 |
2020-03-31 put
| strike |
last |
changes |
volume |
| 292 |
20.33 |
0 |
0 |
| 291 |
19.16 |
0 |
0 |
| 290 |
16.25 |
-2.99 |
1 |
| 289 |
17.98 |
0 |
0 |
| 288 |
16.36 |
0 |
0 |
| 287 |
15.03 |
0 |
0 |
| 286 |
16.24 |
0 |
0 |
| 285 |
16.27 |
0 |
0 |
| 284 |
13.77 |
0 |
0 |
| 283 |
14.83 |
0 |
0 |
2020-06-19 call
| strike |
last |
changes |
volume |
| 290 |
17.71 |
1.29 |
35 |
| 285 |
20.33 |
1.03 |
23 |
2020-06-19 put
| strike |
last |
changes |
volume |
| 290 |
18.4 |
-1.36 |
16 |
| 285 |
16.59 |
-1.24 |
3261 |
2020-09-18 call
| strike |
last |
changes |
volume |
| 290 |
20.65 |
0.27 |
2 |
| 285 |
21.84 |
0 |
0 |
2020-09-18 put
| strike |
last |
changes |
volume |
| 290 |
20.38 |
-3.12 |
7 |
| 285 |
18.75 |
-1.05 |
2 |
2020-12-18 call
| strike |
last |
changes |
volume |
| 292 |
23.91 |
0 |
0 |
| 291 |
24.91 |
0 |
0 |
| 290 |
21.28 |
0 |
0 |
| 289 |
20.49 |
0 |
0 |
| 288 |
23.26 |
-2.82 |
1 |
| 287 |
24.27 |
0.1 |
13 |
| 286 |
23.25 |
0 |
0 |
| 285 |
22.8 |
0 |
0 |
| 284 |
23.61 |
0 |
0 |
| 283 |
22.88 |
0 |
0 |
2020-12-18 put
| strike |
last |
changes |
volume |
| 292 |
21 |
0 |
0 |
| 291 |
21.4 |
0 |
0 |
| 290 |
22.68 |
-2.72 |
52 |
| 289 |
22.46 |
0 |
0 |
| 288 |
24.5 |
0 |
0 |
| 287 |
19.16 |
0 |
0 |
| 286 |
22.54 |
0 |
0 |
| 285 |
20.66 |
-1.26 |
15 |
| 284 |
22.19 |
0 |
0 |
| 283 |
22.05 |
0 |
0 |
2021-01-15 call
| strike |
last |
changes |
volume |
| 292 |
21.45 |
0 |
0 |
| 291 |
23.95 |
0 |
0 |
| 290 |
23.5 |
2.58 |
2 |
| 289 |
22 |
0 |
0 |
| 288 |
22.58 |
0 |
0 |
| 287 |
23.4 |
0 |
0 |
| 286 |
21.86 |
0 |
0 |
| 285 |
26.3 |
2.14 |
10 |
| 284 |
24.43 |
0 |
0 |
| 283 |
24.52 |
0 |
0 |
2021-01-15 put
| strike |
last |
changes |
volume |
| 292 |
21.8 |
0 |
0 |
| 291 |
25 |
0 |
0 |
| 290 |
23.1 |
-2.4 |
3 |
| 289 |
25.35 |
0 |
0 |
| 288 |
22.02 |
-1.45 |
3 |
| 287 |
23.5 |
0 |
0 |
| 286 |
24.2 |
0 |
0 |
| 285 |
21.17 |
-1.82 |
5 |
| 284 |
23.32 |
0 |
0 |
| 283 |
22.5 |
0 |
0 |
2021-03-19 call
| strike |
last |
changes |
volume |
| 292 |
27.79 |
0 |
0 |
| 291 |
22.29 |
0 |
0 |
| 290 |
24.08 |
0 |
0 |
| 289 |
27 |
0 |
0 |
| 288 |
28.48 |
0 |
0 |
| 287 |
27.91 |
0 |
0 |
| 286 |
23.37 |
0 |
0 |
| 285 |
27.87 |
-4.39 |
10 |
| 284 |
29.37 |
0 |
0 |
| 283 |
24.88 |
0 |
0 |
2021-03-19 put
| strike |
last |
changes |
volume |
| 292 |
23.55 |
0 |
0 |
| 291 |
0 |
0 |
0 |
| 290 |
24.35 |
-1.2 |
1 |
| 289 |
23.88 |
-1.53 |
1 |
| 288 |
23.56 |
0.68 |
2 |
| 287 |
22.37 |
0 |
0 |
| 286 |
22.84 |
1.97 |
1 |
| 285 |
22.85 |
-0.15 |
6 |
| 284 |
24.28 |
0 |
0 |
| 283 |
22.25 |
0 |
0 |
2021-06-18 call
| strike |
last |
changes |
volume |
| 290 |
26.71 |
1.78 |
7 |
| 285 |
26.9 |
0 |
0 |
2021-06-18 put
| strike |
last |
changes |
volume |
| 290 |
26.25 |
26.25 |
1 |
| 285 |
26.2 |
0 |
0 |
2021-12-17 call
| strike |
last |
changes |
volume |
| 292 |
32.51 |
0 |
0 |
| 291 |
32.42 |
0 |
0 |
| 290 |
29.72 |
3.32 |
5 |
| 289 |
30.67 |
0.17 |
1 |
| 288 |
31.25 |
0.1 |
8 |
| 287 |
31.57 |
0.14 |
128 |
| 286 |
31.89 |
0 |
0 |
| 285 |
32.84 |
1.81 |
10 |
| 284 |
31.25 |
0 |
0 |
| 283 |
29.48 |
0 |
0 |
2021-12-17 put
| strike |
last |
changes |
volume |
| 292 |
27.85 |
0 |
0 |
| 291 |
27.72 |
0 |
0 |
| 290 |
31.08 |
0 |
0 |
| 289 |
29.35 |
-1.18 |
3 |
| 288 |
32 |
0 |
0 |
| 287 |
28.43 |
-1.83 |
8 |
| 286 |
28.5 |
-1.42 |
4 |
| 285 |
27.35 |
-1.65 |
90 |
| 284 |
28.05 |
-2.43 |
10 |
| 283 |
28.07 |
0 |
0 |
コメント